Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 46.11 | 46.69 | 46.09 | 46.55 | 5,693,506 | +0.42(+0.90%) |
Feb 28, 2012 | 45.97 | 46.19 | 45.83 | 46.13 | 3,205,716 | +0.24(+0.53%) |
Feb 27, 2012 | 45.66 | 45.96 | 45.65 | 45.89 | 2,739,882 | +0.03(+0.06%) |
Feb 24, 2012 | 45.89 | 45.89 | 45.54 | 45.86 | 3,345,507 | -0.06(-0.13%) |
Feb 23, 2012 | 45.39 | 45.99 | 45.38 | 45.92 | 3,004,700 | +0.43(+0.94%) |
Feb 22, 2012 | 45.81 | 45.81 | 45.31 | 45.49 | 3,935,387 | -0.11(-0.24%) |
Feb 21, 2012 | 45.71 | 45.82 | 45.46 | 45.60 | 2,882,638 | -0.11(-0.24%) |
Feb 17, 2012 | 45.86 | 45.93 | 45.54 | 45.71 | 3,504,721 | +0.09(+0.20%) |
Feb 16, 2012 | 45.66 | 45.81 | 45.51 | 45.62 | 3,314,389 | +0.15(+0.32%) |
Feb 15, 2012 | 45.53 | 45.68 | 45.37 | 45.47 | 3,953,830 | -0.27(-0.60%) |
Feb 14, 2012 | 45.70 | 45.91 | 45.50 | 45.75 | 3,660,184 | -0.07(-0.15%) |
Feb 13, 2012 | 45.91 | 45.98 | 45.76 | 45.82 | 2,316,332 | +0.11(+0.25%) |
Feb 10, 2012 | 45.77 | 45.81 | 45.58 | 45.70 | 3,241,338 | -0.20(-0.45%) |
Feb 09, 2012 | 45.79 | 45.92 | 45.60 | 45.91 | 2,659,261 | +0.12(+0.25%) |
Feb 08, 2012 | 45.93 | 45.98 | 45.66 | 45.79 | 3,022,484 | -0.03(-0.06%) |
Feb 07, 2012 | 46.00 | 46.16 | 45.82 | 45.82 | 4,096,754 | -0.29(-0.64%) |
Feb 06, 2012 | 46.09 | 46.40 | 46.02 | 46.11 | 2,870,057 | -0.02(-0.04%) |
Feb 03, 2012 | 46.36 | 46.45 | 46.02 | 46.13 | 2,958,080 | -0.05(-0.11%) |
Feb 02, 2012 | 46.15 | 46.27 | 45.95 | 46.18 | 2,817,208 | +0.17(+0.36%) |
Feb 01, 2012 | 45.75 | 46.18 | 45.71 | 46.02 | 3,743,908 | +0.31(+0.68%) |
Jan 31, 2012 | 45.65 | 45.87 | 45.54 | 45.70 | 3,382,814 | +0.14(+0.31%) |
Jan 30, 2012 | 45.33 | 45.73 | 45.03 | 45.56 | 4,760,784 | +0.13(+0.30%) |
Jan 27, 2012 | 45.97 | 46.04 | 45.40 | 45.43 | 3,847,310 | -0.54(-1.18%) |
Jan 26, 2012 | 45.89 | 46.26 | 45.77 | 45.97 | 4,135,060 | +0.07(+0.15%) |
Jan 25, 2012 | 45.70 | 46.11 | 45.52 | 45.90 | 6,410,583 | -0.26(-0.55%) |
Jan 24, 2012 | 45.96 | 46.46 | 45.22 | 46.16 | 9,761,994 | -0.80(-1.70%) |
Jan 23, 2012 | 47.15 | 47.20 | 46.79 | 46.95 | 4,458,702 | -0.20(-0.42%) |
Jan 20, 2012 | 47.36 | 47.42 | 46.78 | 47.15 | 4,772,031 | -0.21(-0.45%) |
Jan 19, 2012 | 47.26 | 47.39 | 47.03 | 47.36 | 3,941,503 | +0.12(+0.26%) |
Jan 18, 2012 | 47.07 | 47.30 | 46.95 | 47.24 | 3,726,718 | +0.20(+0.43%) |
Jan 17, 2012 | 46.79 | 47.13 | 46.76 | 47.04 | 4,311,043 | +0.61(+1.31%) |
Jan 13, 2012 | 46.42 | 46.56 | 46.19 | 46.43 | 3,097,611 | -0.09(-0.19%) |
Jan 12, 2012 | 46.32 | 46.58 | 46.21 | 46.52 | 3,265,631 | +0.20(+0.43%) |
Jan 11, 2012 | 46.54 | 46.69 | 46.26 | 46.32 | 4,090,220 | -0.22(-0.48%) |
Jan 10, 2012 | 46.74 | 46.79 | 46.48 | 46.55 | 4,253,158 | +0.11(+0.23%) |
Jan 09, 2012 | 46.51 | 46.57 | 46.27 | 46.44 | 3,081,631 | +0.05(+0.11%) |
Jan 06, 2012 | 46.44 | 46.55 | 46.26 | 46.39 | 3,381,831 | -0.10(-0.22%) |
Jan 05, 2012 | 46.62 | 46.73 | 46.30 | 46.49 | 3,872,352 | -0.13(-0.27%) |
Jan 04, 2012 | 46.81 | 46.94 | 46.49 | 46.62 | 3,589,454 | -0.36(-0.78%) |
Dec 30, 2011 | 47.26 | 47.11 | 46.81 | 46.98 | 2,179,144 | -0.28(-0.59%) |
Dec 29, 2011 | 47.05 | 47.30 | 46.99 | 47.26 | 1,923,690 | +0.40(+0.84%) |
Dec 28, 2011 | 47.19 | 47.26 | 46.84 | 46.87 | 2,253,076 | -0.28(-0.60%) |
Dec 27, 2011 | 47.06 | 47.26 | 46.87 | 47.15 | 1,637,246 | +0.06(+0.12%) |
Dec 23, 2011 | 46.75 | 47.11 | 46.60 | 47.09 | 2,244,237 | +0.43(+0.93%) |
Dec 21, 2011 | 46.51 | 46.69 | 46.34 | 46.65 | 3,828,300 | +0.29(+0.62%) |
Dec 20, 2011 | 45.79 | 46.42 | 45.62 | 46.37 | 4,568,605 | +0.90(+1.98%) |
Dec 19, 2011 | 45.52 | 45.89 | 45.37 | 45.47 | 2,499,046 | -0.06(-0.13%) |
Dec 16, 2011 | 45.68 | 45.74 | 45.28 | 45.52 | 5,524,426 | +0.02(+0.04%) |
Dec 15, 2011 | 45.05 | 45.60 | 44.93 | 45.51 | 3,488,963 | +0.66(+1.48%) |
Dec 14, 2011 | 44.84 | 45.08 | 44.78 | 44.84 | 3,104,251 | +0.06(+0.13%) |
Dec 13, 2011 | 44.68 | 45.20 | 44.68 | 44.78 | 4,059,378 | +0.13(+0.30%) |
Dec 12, 2011 | 44.68 | 44.83 | 44.35 | 44.65 | 2,669,761 | -0.15(-0.33%) |
Dec 09, 2011 | 44.64 | 44.93 | 44.64 | 44.80 | 3,136,108 | +0.20(+0.46%) |
Dec 08, 2011 | 44.99 | 45.07 | 44.49 | 44.59 | 3,196,232 | -0.51(-1.13%) |
Dec 07, 2011 | 44.66 | 45.22 | 44.53 | 45.10 | 3,406,882 | +0.34(+0.76%) |
Dec 06, 2011 | 44.60 | 44.95 | 44.41 | 44.76 | 3,846,811 | +0.23(+0.53%) |
Dec 05, 2011 | 45.19 | 45.25 | 44.39 | 44.53 | 4,383,940 | -0.20(-0.44%) |
Dec 02, 2011 | 45.37 | 45.38 | 44.64 | 44.73 | 4,029,454 | -0.36(-0.80%) |